Canada markets close in 12 minutes

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
8.6001-0.7384 (-7.91%)
As of 08:47PM UTC. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20239.22659.30768.58118.60018.6001164,884,176
Jan 29, 20238.85049.30228.76689.21229.2122135,490,126
Jan 28, 20239.14409.20838.77288.85038.8503105,211,681
Jan 27, 20239.00439.13728.78499.14299.1429137,660,270
Jan 26, 20238.82519.02218.67499.00569.0056156,387,330
Jan 25, 20238.42028.95108.20938.82848.8284161,870,496
Jan 24, 20238.98439.10958.40498.41948.4194163,525,888
Jan 23, 20239.21949.30438.96148.98778.9877216,224,129
Jan 22, 20238.93789.48598.88419.21829.2182235,250,708
Jan 21, 20238.94369.12028.81948.93478.9347175,648,659
Jan 20, 20238.29968.94658.18938.94278.9427122,780,150
Jan 19, 20238.17808.31378.11448.30068.3006108,802,746
Jan 18, 20238.51069.09708.17588.17888.1788296,544,299
Jan 17, 20238.76678.87008.50638.51218.5121139,071,290
Jan 16, 20238.82838.99138.47428.76568.7656172,109,878
Jan 15, 20238.88538.92678.60558.82808.8280147,701,890
Jan 14, 20238.43939.29608.43938.88478.8847319,932,115
Jan 13, 20238.25928.48608.10768.43978.4397138,384,289
Jan 12, 20238.03438.26047.92028.25918.2591183,424,232
Jan 11, 20237.77447.96827.54907.95457.9545101,664,395
Jan 10, 20237.76567.85807.63207.77537.775399,798,449
Jan 09, 20237.48547.96587.48547.76607.7660130,492,714
Jan 08, 20237.28737.48717.21637.48437.484357,497,615
Jan 07, 20237.42527.45817.26457.28797.287952,129,882
Jan 06, 20237.28547.43107.18847.42547.425470,042,473
Jan 05, 20237.45357.49007.25437.28547.285469,176,771
Jan 04, 20237.35777.54347.32887.45237.4523105,578,585
Jan 03, 20237.28037.34167.22697.35817.358170,921,139
Jan 02, 20237.10057.38527.03997.27977.279796,352,064
Jan 01, 20237.00617.12076.92687.10017.100142,470,299
Dec 31, 20226.90887.04736.87057.00587.005851,467,043
Dec 30, 20226.84696.90486.73806.90906.909057,278,226
Dec 29, 20226.76876.94596.74336.84756.847569,164,293
Dec 28, 20227.00847.02556.75646.76876.768783,045,975
Dec 27, 20227.05087.18846.91727.00887.008859,237,909
Dec 26, 20227.01757.07606.99247.05197.051963,950,592
Dec 25, 20227.10257.14336.89007.01727.017266,893,306
Dec 24, 20227.17607.18427.08267.10237.102352,831,011
Dec 23, 20227.30167.34727.15577.17597.175972,017,373
Dec 22, 20227.23337.31417.03607.30337.303368,835,784
Dec 21, 20227.29047.29047.11307.23337.233358,087,145
Dec 20, 20226.95217.31586.91687.29167.291668,572,135
Dec 19, 20227.30067.39946.86946.95146.951478,692,438
Dec 18, 20227.41387.41647.31627.29997.299945,126,692
Dec 17, 20227.29127.45347.22557.41517.415192,279,900
Dec 16, 20227.92498.00907.23677.29227.2922131,070,525
Dec 15, 20228.02248.15947.91197.92387.9238113,065,317
Dec 14, 20228.25638.36968.02178.02178.0217110,236,066
Dec 13, 20228.07848.44497.97338.25528.2552116,037,869
Dec 12, 20228.10038.15057.88328.07878.078785,388,039
Dec 11, 20228.34238.38168.08188.10048.100464,710,589
Dec 10, 20228.44528.52788.33338.34168.341657,550,280
Dec 09, 20228.40228.53668.30898.44468.4446101,587,862
Dec 08, 20228.21298.44418.10598.40108.4010100,629,879
Dec 07, 20228.43768.54058.06508.21348.2134104,084,371
Dec 06, 20228.39338.49668.29988.43798.4379102,805,866
Dec 05, 20228.43458.61288.34398.39328.3932120,559,066
Dec 04, 20228.23008.46188.23008.43698.436988,038,377
Dec 03, 20228.55328.65568.21478.23028.2302131,923,693
Dec 02, 20227.92498.75557.92638.55368.5536209,253,455
Dec 01, 20227.87027.99927.71727.92457.9245140,385,864
Nov 30, 20227.41847.89477.41727.87147.8714183,843,524
Nov 29, 20227.14057.40877.10457.41807.418085,479,530
Nov 28, 20227.24947.30666.96467.14087.140893,251,252
Nov 27, 20227.25737.50567.24907.24907.249075,331,277
Nov 26, 20227.25477.51097.21747.25727.2572108,579,032
Nov 25, 20227.26997.33087.06707.25517.2551103,522,369
Nov 24, 20227.32157.43167.20187.27117.2711111,128,553
Nov 23, 20227.08337.38557.04847.32087.3208152,494,938
Nov 22, 20226.98497.18946.67397.08137.0813210,227,446
Nov 21, 20227.27077.31616.87846.98566.9856192,550,594
Nov 20, 20227.73437.78767.24247.27037.2703107,802,399
Nov 19, 20227.84587.84827.63737.73447.734493,355,326
Nov 18, 20227.65118.02627.64907.84817.8481146,474,587
Nov 17, 20227.95978.05537.62127.64987.6498128,191,043
Nov 16, 20228.34698.49097.79447.95947.9594179,427,608
Nov 15, 20228.07688.58677.95548.34788.3478239,469,324
Nov 14, 20227.70668.10227.20338.07608.0760285,939,975
Nov 13, 20227.36878.13977.34507.70687.7068308,493,323
Nov 12, 20228.07938.16867.09757.36897.3689338,413,479
Nov 11, 20227.67428.24217.29858.08128.0812348,765,344
Nov 10, 20226.62207.87496.54877.67527.6752412,330,673
Nov 09, 20228.12928.32126.45266.62436.6243438,476,085
Nov 08, 20229.46289.46897.63548.12828.1282532,735,853
Nov 07, 20229.565010.26889.35309.46299.4629373,181,632
Nov 06, 202210.353710.43499.57019.57089.5708229,023,369
Nov 05, 202210.181010.459610.167610.353810.3538267,242,261
Nov 04, 20229.527210.43759.403510.181410.1814381,228,530
Nov 03, 20229.724610.11269.51109.52839.5283286,433,799
Nov 02, 20229.70759.96269.31929.72369.7236338,683,176
Nov 01, 20229.491110.06279.42619.70869.7086293,426,645
Oct 31, 20229.39749.70729.16159.49309.4930227,678,336
Oct 30, 20229.61759.99499.27499.39839.3983247,076,411
Oct 29, 20229.34709.76999.14959.61589.6158323,123,717
Oct 28, 20229.24399.47108.90439.34889.3488358,504,402
Oct 27, 20229.08509.73649.08619.24369.2436325,698,466
Oct 26, 20228.94969.35418.90789.08319.0831776,873,966
Oct 25, 20228.41569.20268.36068.95348.9534210,313,927
Oct 24, 20228.57808.68358.36338.41598.4159127,992,718
Oct 23, 20228.30948.56328.18258.57768.5776123,219,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...